SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.37	46.99	42.32	42.35	42.35	-9.28%	5,729,713
Mar 19, 2026	42.63	47.98	42.62	46.68	46.68	7.86%	7,887,616
Mar 18, 2026	42.06	43.32	41.90	43.28	43.28	2.90%	1,802,554
Mar 17, 2026	43.45	43.87	41.90	42.06	42.06	-3.13%	1,798,871
Mar 16, 2026	43.40	43.46	42.49	43.42	43.42	-0.18%	1,935,787
Mar 13, 2026	43.75	44.40	43.35	43.50	43.50	-1.67%	1,722,973
Mar 12, 2026	44.11	45.69	43.90	44.24	44.24	-1.32%	1,920,057
Mar 11, 2026	45.99	46.47	44.80	44.83	44.83	-1.75%	1,984,586
Mar 10, 2026	44.97	46.05	44.88	45.63	45.63	3.38%	1,937,053
Mar 9, 2026	43.48	44.43	42.20	44.14	44.14	-0.79%	2,329,799
Mar 6, 2026	43.59	44.64	43.39	44.49	44.49	1.67%	1,467,678
Mar 5, 2026	44.26	44.30	43.36	43.76	43.76	1.16%	2,000,157
Mar 4, 2026	43.25	44.55	42.99	43.26	43.26	-0.96%	2,063,441
Mar 3, 2026	46.75	47.46	43.68	43.68	43.68	-6.51%	3,214,092
Mar 2, 2026	48.13	49.18	46.67	46.72	46.72	-5.94%	4,466,131
Feb 27, 2026	47.95	50.30	47.78	49.67	49.67	2.86%	3,555,423
Feb 26, 2026	48.14	48.53	47.61	48.29	48.29	0.86%	2,337,468
Feb 25, 2026	48.21	48.96	47.71	47.88	47.88	-1.28%	3,077,097
Feb 24, 2026	49.68	49.95	47.88	48.50	48.50	-1.28%	2,460,696
Feb 13, 2026	49.88	50.30	49.10	49.13	49.13	-2.62%	2,510,157
Feb 12, 2026	48.37	51.20	48.00	50.45	50.45	4.84%	4,925,946
Feb 11, 2026	49.23	50.25	47.90	48.12	48.12	-2.35%	3,086,280
Feb 10, 2026	48.55	50.18	48.55	49.28	49.28	0.76%	2,164,080
Feb 9, 2026	48.39	49.15	48.00	48.91	48.91	2.39%	2,021,202
Feb 6, 2026	47.90	48.98	47.60	47.77	47.77	-0.31%	2,051,106
Feb 5, 2026	48.82	49.25	47.91	47.92	47.92	-2.94%	2,558,063
Feb 4, 2026	51.00	51.00	49.19	49.37	49.37	-3.86%	3,839,245
Feb 3, 2026	51.05	52.44	49.29	51.35	51.35	0.90%	6,127,943
Feb 2, 2026	55.00	55.02	50.25	50.89	50.89	-14.01%	10,713,450
Jan 30, 2026	54.93	60.19	54.18	59.18	59.18	6.23%	11,892,390
Jan 29, 2026	55.05	58.50	53.88	55.71	55.71	0.04%	7,571,572
Jan 28, 2026	55.03	58.20	55.03	55.69	55.69	1.79%	6,655,279
Jan 27, 2026	53.67	54.85	50.90	54.71	54.71	1.94%	4,727,605
Jan 26, 2026	55.00	55.76	52.93	53.67	53.67	-2.13%	4,032,889
Jan 23, 2026	53.47	54.84	53.03	54.84	54.84	2.87%	3,109,652
Jan 22, 2026	54.31	54.49	53.03	53.31	53.31	-1.17%	2,777,172
Jan 21, 2026	52.87	54.16	52.87	53.94	53.94	1.28%	2,675,162
Jan 20, 2026	54.50	54.94	52.66	53.26	53.26	-2.28%	3,556,167
Jan 19, 2026	55.00	56.18	54.30	54.50	54.50	-2.01%	4,158,175
Jan 16, 2026	57.05	57.05	54.38	55.62	55.62	-1.82%	4,922,262
Jan 15, 2026	57.29	57.70	56.02	56.65	56.65	-1.32%	5,372,510
Jan 14, 2026	55.25	57.80	54.59	57.41	57.41	3.82%	8,865,761
Jan 13, 2026	56.30	56.30	54.38	55.30	55.30	-1.18%	6,070,210
Jan 12, 2026	54.01	56.30	53.15	55.96	55.96	4.38%	8,131,753
Jan 9, 2026	52.12	53.84	51.70	53.61	53.61	2.96%	5,549,021
Jan 8, 2026	51.00	52.62	50.82	52.07	52.07	1.72%	4,782,130
Jan 7, 2026	50.62	52.75	50.21	51.19	51.19	0.95%	6,948,458
Jan 6, 2026	51.47	51.78	50.35	50.71	50.71	-0.14%	4,613,638
Jan 5, 2026	48.50	51.45	48.50	50.78	50.78	5.05%	5,655,034
Dec 31, 2025	49.07	49.07	47.89	48.34	48.34	-1.49%	3,045,107